Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.35 | 3.44 | 2.99 | 3.16 | 3.16 | -0.18 (-5.39%) | 1,602,228 |
9 Mar 2023 | USD | 3.62 | 3.64 | 3.31 | 3.34 | 3.34 | -0.25 (-6.96%) | 1,052,393 |
8 Mar 2023 | USD | 3.72 | 3.72 | 3.52 | 3.59 | 3.59 | -0.14 (-3.75%) | 913,772 |
7 Mar 2023 | USD | 3.6 | 3.925 | 3.57 | 3.73 | 3.73 | +0.19 (+5.37%) | 825,837 |
6 Mar 2023 | USD | 3.91 | 3.975 | 3.505 | 3.54 | 3.54 | -0.36 (-9.23%) | 1,007,101 |
3 Mar 2023 | USD | 3.81 | 3.99 | 3.72 | 3.9 | 3.9 | +0.14 (+3.72%) | 686,026 |
2 Mar 2023 | USD | 3.54 | 3.815 | 3.5 | 3.76 | 3.76 | +0.17 (+4.74%) | 1,229,325 |
1 Mar 2023 | USD | 3.66 | 3.7 | 3.54 | 3.59 | 3.59 | -0.08 (-2.18%) | 842,391 |
28 Feb 2023 | USD | 3.74 | 3.83 | 3.63 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,436,180 |
27 Feb 2023 | USD | 3.8 | 3.8 | 3.64 | 3.7 | 3.7 | -0.06 (-1.60%) | 1,209,829 |
24 Feb 2023 | USD | 3.88 | 3.9 | 3.7 | 3.76 | 3.76 | -0.23 (-5.76%) | 1,357,995 |
23 Feb 2023 | USD | 4.09 | 4.095 | 3.87 | 3.99 | 3.99 | -0.08 (-1.97%) | 750,924 |
22 Feb 2023 | USD | 3.98 | 4.15 | 3.935 | 4.07 | 4.07 | +0.09 (+2.26%) | 985,882 |
21 Feb 2023 | USD | 4.33 | 4.33 | 3.94 | 3.98 | 3.98 | -0.4 (-9.13%) | 1,124,430 |
17 Feb 2023 | USD | 4.32 | 4.385 | 4.14 | 4.38 | 4.38 | +0.07 (+1.62%) | 618,191 |
16 Feb 2023 | USD | 4.58 | 4.58 | 4.29 | 4.31 | 4.31 | -0.33 (-7.11%) | 600,604 |
15 Feb 2023 | USD | 4.49 | 4.67 | 4.4 | 4.64 | 4.64 | +0.11 (+2.43%) | 575,896 |
14 Feb 2023 | USD | 4.24 | 4.585 | 4.16 | 4.53 | 4.53 | +0.25 (+5.84%) | 632,600 |
13 Feb 2023 | USD | 4.35 | 4.35 | 4.1004 | 4.28 | 4.28 | +0.02 (+0.47%) | 725,888 |
10 Feb 2023 | USD | 4.3 | 4.32 | 4.13 | 4.26 | 4.26 | -0.1 (-2.29%) | 918,052 |
9 Feb 2023 | USD | 4.61 | 4.64 | 4.35 | 4.36 | 4.36 | -0.12 (-2.68%) | 837,722 |
8 Feb 2023 | USD | 4.76 | 4.76 | 4.425 | 4.48 | 4.48 | -0.28 (-5.88%) | 800,737 |
7 Feb 2023 | USD | 4.73 | 4.79 | 4.62 | 4.76 | 4.76 | +0.04 (+0.85%) | 729,579 |
6 Feb 2023 | USD | 4.68 | 4.865 | 4.6 | 4.72 | 4.72 | +0.04 (+0.85%) | 664,089 |
3 Feb 2023 | USD | 4.74 | 4.93 | 4.64 | 4.68 | 4.68 | -0.24 (-4.88%) | 641,236 |
2 Feb 2023 | USD | 4.87 | 5.14 | 4.76 | 4.92 | 4.92 | +0.21 (+4.46%) | 1,370,783 |
1 Feb 2023 | USD | 4.54 | 4.755 | 4.44 | 4.71 | 4.71 | +0.15 (+3.29%) | 1,019,250 |
31 Jan 2023 | USD | 4.65 | 4.76 | 4.5 | 4.56 | 4.56 | -0.09 (-1.94%) | 1,082,801 |
30 Jan 2023 | USD | 4.79 | 4.89 | 4.56 | 4.65 | 4.65 | -0.16 (-3.33%) | 962,173 |
27 Jan 2023 | USD | 4.63 | 4.92 | 4.55 | 4.81 | 4.81 | +0.2 (+4.34%) | 1,167,272 |